Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.310 | 7.880 | 7.190 | 7.700 | 1,601,812 | +0.45(+6.21%) |
Mar 30, 2020 | 7.950 | 7.980 | 6.620 | 7.250 | 1,364,370 | -0.50(-6.45%) |
Mar 27, 2020 | 7.860 | 8.010 | 7.010 | 7.750 | 1,526,300 | -0.23(-2.88%) |
Mar 26, 2020 | 7.930 | 9.370 | 7.590 | 7.980 | 2,304,138 | +0.41(+5.42%) |
Mar 25, 2020 | 6.890 | 8.020 | 6.510 | 7.570 | 1,992,465 | +0.76(+11.16%) |
Mar 24, 2020 | 6.310 | 6.970 | 6.180 | 6.810 | 2,295,093 | +0.81(+13.50%) |
Mar 23, 2020 | 6.460 | 6.700 | 5.560 | 6.000 | 2,257,956 | -0.06(-0.99%) |
Mar 20, 2020 | 8.180 | 9.030 | 5.635 | 6.060 | 3,824,400 | -1.55(-20.37%) |
Mar 19, 2020 | 5.000 | 7.720 | 4.890 | 7.610 | 3,845,986 | +3.11(+69.11%) |
Mar 18, 2020 | 7.120 | 7.120 | 2.960 | 4.500 | 4,537,190 | -2.82(-38.52%) |
Mar 17, 2020 | 10.78 | 10.78 | 7.030 | 7.320 | 1,874,328 | -3.23(-30.62%) |
Mar 16, 2020 | 13.00 | 13.23 | 10.16 | 10.55 | 1,352,533 | -4.63(-30.50%) |
Mar 13, 2020 | 14.44 | 15.30 | 13.03 | 15.18 | 1,097,100 | +1.94(+14.65%) |
Mar 12, 2020 | 14.83 | 15.89 | 13.22 | 13.24 | 1,043,238 | -2.95(-18.22%) |
Mar 11, 2020 | 17.56 | 17.95 | 16.13 | 16.19 | 593,056 | -2.09(-11.43%) |
Mar 10, 2020 | 18.10 | 18.50 | 17.25 | 18.28 | 782,622 | +0.95(+5.48%) |
Mar 09, 2020 | 17.91 | 18.14 | 16.56 | 17.33 | 630,420 | -1.87(-9.74%) |
Mar 06, 2020 | 19.00 | 19.86 | 18.79 | 19.20 | 673,100 | -0.46(-2.34%) |
Mar 05, 2020 | 21.00 | 21.38 | 19.54 | 19.66 | 699,798 | -2.16(-9.90%) |
Mar 04, 2020 | 21.43 | 21.82 | 20.96 | 21.82 | 406,057 | +0.69(+3.27%) |
Mar 03, 2020 | 22.10 | 23.18 | 20.73 | 21.13 | 523,078 | -0.95(-4.30%) |
Mar 02, 2020 | 22.41 | 22.41 | 21.30 | 22.08 | 555,455 | -0.28(-1.25%) |
Feb 28, 2020 | 21.10 | 22.38 | 20.93 | 22.36 | 755,700 | +0.36(+1.64%) |
Feb 27, 2020 | 22.48 | 23.70 | 21.80 | 22.00 | 852,313 | -1.24(-5.34%) |
Feb 26, 2020 | 24.03 | 24.29 | 23.05 | 23.24 | 557,718 | -0.50(-2.11%) |
Feb 25, 2020 | 25.05 | 25.05 | 23.67 | 23.74 | 606,571 | -1.29(-5.15%) |
Feb 24, 2020 | 24.34 | 25.20 | 23.92 | 25.03 | 602,999 | -0.65(-2.53%) |
Feb 21, 2020 | 26.20 | 26.31 | 25.43 | 25.68 | 549,800 | -0.82(-3.09%) |
Feb 20, 2020 | 25.87 | 26.58 | 25.79 | 26.50 | 407,787 | +0.58(+2.24%) |
Feb 19, 2020 | 26.94 | 27.03 | 25.79 | 25.92 | 633,243 | -0.80(-3.01%) |
Feb 18, 2020 | 26.68 | 27.17 | 26.48 | 26.73 | 457,188 | -0.20(-0.72%) |
Feb 14, 2020 | 26.95 | 26.95 | 26.26 | 26.92 | 512,100 | +0.00(+0.00%) |
Feb 13, 2020 | 27.63 | 27.78 | 26.28 | 26.92 | 764,132 | -0.99(-3.55%) |
Feb 12, 2020 | 27.75 | 28.40 | 27.31 | 27.91 | 755,037 | +0.64(+2.35%) |
Feb 11, 2020 | 27.48 | 27.75 | 27.16 | 27.27 | 508,633 | -0.10(-0.37%) |
Feb 10, 2020 | 27.67 | 28.31 | 27.33 | 27.37 | 431,551 | -0.39(-1.40%) |
Feb 07, 2020 | 28.31 | 28.51 | 27.48 | 27.76 | 553,000 | -0.86(-3.00%) |
Feb 06, 2020 | 29.89 | 30.01 | 28.60 | 28.62 | 437,870 | -0.98(-3.31%) |
Feb 05, 2020 | 28.81 | 29.71 | 28.58 | 29.60 | 657,219 | +1.08(+3.79%) |
Feb 04, 2020 | 28.69 | 28.93 | 28.28 | 28.52 | 418,264 | +0.55(+1.97%) |
Feb 03, 2020 | 27.56 | 28.54 | 27.07 | 27.97 | 493,248 | +0.76(+2.79%) |
Jan 31, 2020 | 28.44 | 28.46 | 27.13 | 27.21 | 420,700 | -1.52(-5.29%) |
Jan 30, 2020 | 28.00 | 28.73 | 27.88 | 28.73 | 372,415 | +0.37(+1.30%) |
Jan 29, 2020 | 28.78 | 29.16 | 28.33 | 28.36 | 418,115 | -0.22(-0.77%) |
Jan 28, 2020 | 28.84 | 28.96 | 28.45 | 28.58 | 302,200 | +0.11(+0.39%) |
Jan 27, 2020 | 28.39 | 29.21 | 27.90 | 28.47 | 522,420 | -0.90(-3.06%) |
Jan 24, 2020 | 29.85 | 29.89 | 29.01 | 29.37 | 611,300 | -0.50(-1.67%) |
Jan 23, 2020 | 29.76 | 30.05 | 28.95 | 29.87 | 699,292 | -0.29(-0.96%) |
Jan 22, 2020 | 30.05 | 30.42 | 29.97 | 30.16 | 389,347 | +0.07(+0.23%) |
Jan 21, 2020 | 30.17 | 30.57 | 29.50 | 30.09 | 682,504 | -0.40(-1.31%) |
Jan 17, 2020 | 30.49 | 30.80 | 30.10 | 30.49 | 454,300 | +0.23(+0.76%) |
Jan 16, 2020 | 30.02 | 30.80 | 29.72 | 30.26 | 602,659 | +0.51(+1.71%) |
Jan 15, 2020 | 30.26 | 30.46 | 29.49 | 29.75 | 578,302 | -0.72(-2.36%) |
Jan 14, 2020 | 30.68 | 31.20 | 30.36 | 30.47 | 520,496 | -0.35(-1.14%) |
Jan 13, 2020 | 30.88 | 31.18 | 30.47 | 30.82 | 441,258 | -0.11(-0.36%) |
Jan 10, 2020 | 31.57 | 31.91 | 30.75 | 30.93 | 621,800 | -0.72(-2.27%) |
Jan 09, 2020 | 32.75 | 32.75 | 31.60 | 31.65 | 700,652 | -1.16(-3.54%) |
Jan 08, 2020 | 32.69 | 33.36 | 32.37 | 32.81 | 705,503 | +0.09(+0.28%) |
Jan 07, 2020 | 32.91 | 33.44 | 32.45 | 32.72 | 461,157 | -0.28(-0.85%) |
Jan 06, 2020 | 32.68 | 33.54 | 32.65 | 33.00 | 614,487 | -0.26(-0.78%) |
Jan 03, 2020 | 33.02 | 33.68 | 32.74 | 33.26 | 610,700 | -0.36(-1.07%) |